AECC Aviation Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	49.940	50.790	48.880	49.980	49.891	30,037,570
2026-04-17	50.310	50.480	49.280	49.770	49.681	24,436,195
2026-04-16	51.250	51.500	49.550	50.630	50.540	36,150,225
2026-04-15	51.510	52.360	51.110	51.150	51.059	29,624,635
2026-04-14	51.700	52.420	50.960	51.320	51.229	27,228,288
2026-04-13	50.330	51.710	50.210	51.420	51.328	26,668,576
2026-04-10	50.030	52.080	50.020	51.460	51.368	46,802,139
2026-04-09	49.610	50.110	48.900	49.540	49.452	31,706,939
2026-04-08	47.720	50.640	47.600	50.390	50.300	60,247,282
2026-04-07	49.580	49.580	45.800	46.520	46.437	50,713,507
2026-04-03	50.280	50.500	48.220	48.990	48.903	27,969,211
2026-04-02	49.530	52.460	49.530	49.800	49.711	54,097,662
2026-04-01	48.920	49.290	48.220	49.040	48.953	29,089,338
2026-03-31	49.110	49.700	47.970	48.060	47.974	28,402,388
2026-03-30	47.200	49.130	47.110	48.620	48.533	30,241,965
2026-03-27	47.480	48.350	46.800	48.030	47.944	29,458,957
2026-03-26	49.600	49.990	47.660	48.000	47.914	35,655,442
2026-03-25	48.280	50.460	48.120	49.580	49.492	34,689,947
2026-03-24	47.500	48.110	46.850	47.950	47.865	36,409,903
2026-03-23	48.450	48.970	46.320	46.780	46.697	41,888,195
2026-03-20	51.650	51.650	49.430	49.440	49.352	40,376,308
2026-03-19	52.580	52.850	50.800	51.120	51.029	44,757,454
2026-03-18	53.860	54.550	53.280	54.140	54.044	24,479,184
2026-03-17	55.460	55.720	53.800	53.800	53.704	25,856,451
2026-03-16	54.210	55.990	54.000	55.230	55.132	37,011,105
2026-03-13	55.120	55.860	53.250	53.880	53.784	42,533,105
2026-03-12	58.000	58.320	54.500	55.720	55.621	62,730,863
2026-03-11	62.460	62.710	58.180	58.330	58.226	55,467,227
2026-03-10	60.120	63.780	60.100	62.090	61.979	41,601,108
2026-03-09	59.280	61.180	57.100	60.340	60.232	50,853,312
2026-03-06	58.000	63.200	57.800	61.180	61.071	68,211,850
2026-03-05	58.390	59.380	57.080	57.730	57.627	39,123,123
2026-03-04	55.540	59.220	55.210	57.830	57.727	51,819,541
2026-03-03	60.450	60.790	56.000	56.350	56.250	66,589,800
2026-03-02	58.500	62.580	56.990	61.350	61.241	86,417,134
2026-02-27	58.880	59.300	56.310	57.140	57.038	50,373,215
2026-02-26	57.210	60.300	55.600	59.680	59.574	73,384,673
2026-02-25	58.580	59.790	57.370	57.910	57.807	50,840,755
2026-02-24	57.000	59.970	56.080	58.350	58.246	83,713,210
2026-02-13	51.880	57.170	51.700	57.170	57.068	100,418,561
2026-02-12	48.870	52.500	48.700	51.970	51.877	53,599,632
2026-02-11	50.000	50.800	49.000	49.080	48.993	31,931,788
2026-02-10	49.050	51.950	48.450	50.370	50.280	53,358,207
2026-02-09	49.440	49.980	48.300	48.910	48.823	33,776,608
2026-02-06	49.920	49.970	48.090	48.490	48.404	38,629,108
2026-02-05	49.000	51.380	48.910	49.940	49.851	58,124,092
2026-02-04	48.530	50.350	48.220	49.410	49.322	57,179,156
2026-02-03	45.930	49.500	45.930	48.530	48.444	60,604,979
2026-02-02	46.160	46.770	45.060	45.280	45.199	40,649,694
2026-01-30	47.800	48.200	45.510	46.330	46.247	50,788,408
2026-01-29	49.710	50.210	47.940	48.100	48.014	55,575,861
2026-01-28	50.480	51.180	49.030	49.700	49.611	77,766,812
2026-01-27	46.280	50.590	46.050	50.590	50.500	88,283,431
2026-01-26	47.220	48.480	45.930	45.990	45.908	56,911,311
2026-01-23	48.860	49.100	47.410	47.700	47.615	69,783,820
2026-01-22	46.250	50.290	46.250	48.850	48.763	94,942,129
2026-01-21	45.180	48.150	44.880	46.730	46.647	90,535,716
2026-01-20	45.980	48.500	45.080	45.430	45.349	124,505,047
2026-01-19	40.280	44.630	40.110	44.630	44.550	81,337,867
2026-01-16	41.550	41.700	40.420	40.570	40.498	33,920,722

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0720 CNY
2025-06-27	0.0970 CNY
2024-06-27	0.1600 CNY
2023-06-16	0.1450 CNY
2022-06-23	0.1350 CNY
2021-06-23	0.1300 CNY
2020-07-15	0.1440 CNY
2019-05-31	0.1420 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.